U.S. markets open in 1 hour 19 minutes
F S&P 500
5,308.00 +12.50 (+0.24%) F Dow Jones
38,793.00 +2.00 (+0.01%) F Nasdaq
18,688.00 +97.00 (+0.52%) E-mini Russell 2000 Index Futur
2,101.70 +25.90 (+1.25%) Petróleo
76.96 -0.03 (-0.04%) Oro
2,348.20 +2.40 (+0.10%)
Thinc Collective AB (THINC.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 12:17PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 3.5800 | 3.6800 | 3.4600 | 3.4600 | 3.4600 | 7,169 |
| 31 may 2024 | 3.6400 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 5,279 |
| 30 may 2024 | 3.7000 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 15,002 |
| 29 may 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 800 |
| 28 may 2024 | 3.7800 | 3.9200 | 3.5800 | 3.6400 | 3.6400 | 18,468 |
| 27 may 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 1,050 |
| 24 may 2024 | 3.6400 | 3.9800 | 3.6400 | 3.9600 | 3.9600 | 2,773 |
| 24 may 2024 | 0.25 Dividendo | |||||
| 23 may 2024 | 4.1600 | 4.1600 | 3.8000 | 4.1000 | 3.8500 | 1,932 |
| 22 may 2024 | 4.0000 | 4.0000 | 3.8800 | 4.0000 | 3.7561 | 4,746 |
| 21 may 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 3.7561 | 1,290 |
| 20 may 2024 | 3.8400 | 4.0000 | 3.8400 | 4.0000 | 3.7561 | 216 |
| 17 may 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8500 | 1,006 |
| 16 may 2024 | 4.0000 | 4.1000 | 3.8400 | 4.1000 | 3.8500 | 1,949 |
| 15 may 2024 | 3.8400 | 4.0000 | 3.8400 | 4.0000 | 3.7561 | 704 |
| 14 may 2024 | 4.0800 | 4.0800 | 3.8000 | 3.8400 | 3.6059 | 6,201 |
| 13 may 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0800 | 3.8312 | 7,377 |
| 10 may 2024 | 4.3800 | 4.3800 | 4.0800 | 4.2000 | 3.9439 | 5,343 |
| 08 may 2024 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | 3.8500 | 2,056 |
| 07 may 2024 | 4.3800 | 4.3800 | 4.0600 | 4.2600 | 4.0002 | 7,920 |
| 06 may 2024 | 4.4000 | 4.4000 | 4.1000 | 4.4000 | 4.1317 | 2,735 |
| 03 may 2024 | 4.1000 | 4.5000 | 4.0600 | 4.5000 | 4.2256 | 15,923 |
| 02 may 2024 | 4.2800 | 4.2800 | 4.1000 | 4.1400 | 3.8876 | 869 |
| 30 abr 2024 | 4.3600 | 4.3600 | 4.1000 | 4.1200 | 3.8688 | 7,691 |
| 29 abr 2024 | 4.0000 | 4.6000 | 4.0000 | 4.1200 | 3.8688 | 5,841 |
| 26 abr 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9600 | 3.7185 | 1,050 |
| 25 abr 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.7561 | 485 |
| 24 abr 2024 | 4.2000 | 4.2000 | 3.8200 | 3.9400 | 3.6998 | 20,387 |
| 23 abr 2024 | 4.2000 | 4.2000 | 3.9800 | 3.9800 | 3.7373 | 2,782 |
| 22 abr 2024 | 4.1600 | 4.1600 | 3.8200 | 3.9600 | 3.7185 | 5,810 |
| 19 abr 2024 | 3.8400 | 4.1600 | 3.8400 | 4.1600 | 3.9063 | 3,634 |
| 18 abr 2024 | 3.8200 | 4.0400 | 3.8200 | 4.0000 | 3.7561 | 892 |
| 17 abr 2024 | 3.9200 | 4.2600 | 3.9200 | 4.0600 | 3.8124 | 3,183 |
| 16 abr 2024 | 4.5000 | 4.5000 | 3.9200 | 3.9200 | 3.6810 | 4,417 |
| 15 abr 2024 | 3.9000 | 4.7000 | 3.9000 | 3.9200 | 3.6810 | 18,730 |
| 12 abr 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.6622 | 3,663 |
| 11 abr 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.7561 | 125 |
| 10 abr 2024 | 3.6800 | 3.9800 | 3.6800 | 3.9000 | 3.6622 | 9,791 |
| 09 abr 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6600 | 3.4368 | 8,136 |
| 08 abr 2024 | 3.8400 | 3.8400 | 3.6200 | 3.7000 | 3.4744 | 6,024 |
| 05 abr 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8400 | 3.6059 | 2,907 |
| 04 abr 2024 | 3.9800 | 3.9800 | 3.6800 | 3.9000 | 3.6622 | 2,785 |
| 03 abr 2024 | 3.8600 | 3.9800 | 3.6800 | 3.8800 | 3.6434 | 10,835 |
| 02 abr 2024 | 3.8600 | 3.8600 | 3.6200 | 3.8600 | 3.6246 | 2,020 |
| 28 mar 2024 | 3.8800 | 3.8800 | 3.7000 | 3.8600 | 3.6246 | 5,009 |
| 27 mar 2024 | 4.0000 | 4.0000 | 3.6000 | 3.8800 | 3.6434 | 33,452 |
| 26 mar 2024 | 4.0600 | 4.0600 | 3.8200 | 3.9800 | 3.7373 | 2,886 |
| 25 mar 2024 | 3.8800 | 4.7800 | 3.8800 | 4.0600 | 3.8124 | 3,821 |
| 22 mar 2024 | 3.9400 | 3.9400 | 3.6400 | 3.8800 | 3.6434 | 6,276 |
| 21 mar 2024 | 3.9600 | 3.9600 | 3.7400 | 3.7400 | 3.5120 | 1,932 |
| 20 mar 2024 | 3.8200 | 4.1200 | 3.6400 | 3.7400 | 3.5120 | 12,136 |
| 19 mar 2024 | 4.2600 | 4.2600 | 3.6000 | 3.8200 | 3.5871 | 14,717 |
| 18 mar 2024 | 4.3800 | 4.4000 | 3.8000 | 4.1800 | 3.9251 | 10,310 |
| 15 mar 2024 | 3.8000 | 4.3000 | 3.6200 | 3.9600 | 3.7185 | 9,130 |
| 14 mar 2024 | 3.8000 | 4.1000 | 3.8000 | 3.8000 | 3.5683 | 5,970 |
| 13 mar 2024 | 4.0600 | 4.0800 | 3.7600 | 3.7600 | 3.5307 | 3,366 |
| 12 mar 2024 | 4.0800 | 4.1000 | 3.9000 | 4.0400 | 3.7937 | 6,640 |
| 11 mar 2024 | 3.8200 | 4.0800 | 3.8000 | 4.0800 | 3.8312 | 7,849 |
| 08 mar 2024 | 4.2000 | 4.2000 | 3.8000 | 3.8200 | 3.5871 | 9,654 |
| 07 mar 2024 | 3.9600 | 4.9800 | 3.6400 | 4.2000 | 3.9439 | 22,643 |
| 06 mar 2024 | 3.6200 | 3.9600 | 3.5800 | 3.9600 | 3.7185 | 35,204 |
| 05 mar 2024 | 3.4800 | 3.7800 | 3.4800 | 3.6200 | 3.3993 | 18,907 |
| 04 mar 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | 3.0800 | 4,772 |
| 01 mar 2024 | 3.1000 | 3.1600 | 3.0000 | 3.1000 | 2.9110 | 54,692 |
| 29 feb 2024 | 3.0000 | 3.3000 | 2.7000 | 3.1000 | 2.9110 | 35,955 |
| 28 feb 2024 | 3.2000 | 3.3800 | 2.6800 | 3.0000 | 2.8171 | 37,812 |
| 27 feb 2024 | 3.2400 | 3.2400 | 2.7000 | 3.1000 | 2.9110 | 2,825 |
| 26 feb 2024 | 2.5800 | 3.3000 | 2.5600 | 2.5800 | 2.4227 | 33,517 |
| 23 feb 2024 | 2.7800 | 2.7800 | 2.5200 | 2.7800 | 2.6105 | 10,092 |
| 22 feb 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7000 | 2.5354 | 6,217 |
| 21 feb 2024 | 2.3800 | 2.7000 | 2.3800 | 2.7000 | 2.5354 | 1,438 |
| 20 feb 2024 | 2.6400 | 2.6400 | 2.4000 | 2.6000 | 2.4415 | 1,425 |
| 19 feb 2024 | 2.7800 | 2.7800 | 2.4200 | 2.6400 | 2.4790 | 3,755 |
| 16 feb 2024 | 2.4000 | 2.4800 | 2.3600 | 2.4800 | 2.3288 | 2,193 |
| 15 feb 2024 | 2.4400 | 2.7600 | 2.4000 | 2.4400 | 2.2912 | 1,235 |
| 14 feb 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3600 | 2.2161 | 45,736 |
| 13 feb 2024 | 2.4000 | 2.6800 | 2.3400 | 2.3800 | 2.2349 | 24,038 |
| 12 feb 2024 | 2.4400 | 2.4400 | 2.3400 | 2.3400 | 2.1973 | 672 |
| 09 feb 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.1973 | 5,955 |
| 08 feb 2024 | 2.4600 | 2.4600 | 2.1400 | 2.4600 | 2.3100 | 3,101 |
| 07 feb 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | 2.3288 | 1,100 |
| 06 feb 2024 | 2.1400 | 2.2400 | 2.1400 | 2.2400 | 2.1034 | 1,823 |
| 05 feb 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.1034 | 10,402 |
| 02 feb 2024 | 2.4800 | 2.4800 | 2.1000 | 2.2400 | 2.1034 | 9,331 |
| 01 feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4227 | 100 |
| 31 ene 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.0189 | 4,575 |
| 30 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9720 | 1,499 |
| 29 ene 2024 | 2.2800 | 2.2800 | 2.0200 | 2.2600 | 2.1222 | 2,472 |
| 26 ene 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1222 | 2,862 |
| 25 ene 2024 | 2.2000 | 2.2600 | 2.0600 | 2.2600 | 2.1222 | 23,088 |
| 24 ene 2024 | 2.2800 | 2.3000 | 2.1000 | 2.2000 | 2.0659 | 20,728 |
| 23 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1410 | 306 |
| 22 ene 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2800 | 2.1410 | 1,261 |
| 19 ene 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2000 | 2.0659 | 19,533 |
| 18 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0659 | 150 |
| 17 ene 2024 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.0659 | 2,263 |
| 16 ene 2024 | 2.1300 | 2.2500 | 2.0800 | 2.1200 | 1.9907 | 66,618 |
| 15 ene 2024 | 2.3300 | 2.3300 | 2.1200 | 2.1800 | 2.0471 | 4,499 |
| 12 ene 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1128 | - |
| 11 ene 2024 | 2.3000 | 2.3000 | 2.1100 | 2.2500 | 2.1128 | 6,496 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.